H&E Equipment Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	36.98	36.98	35.06	36.01	36.01	-1.67%	154,195
Aug 7, 2025	35.31	37.33	34.88	36.62	36.62	2.55%	302,800
Aug 6, 2025	35.91	36.06	34.96	35.71	35.71	-0.67%	104,841
Aug 5, 2025	34.69	36.01	34.68	35.95	35.95	3.75%	109,900
Aug 1, 2025	35.39	35.39	33.83	34.65	34.65	-3.70%	148,018
Jul 31, 2025	36.28	36.60	35.86	35.98	35.98	-	78,113
Jul 30, 2025	36.91	36.91	35.53	35.98	35.98	-2.07%	78,400
Jul 29, 2025	36.65	37.38	36.30	36.74	36.74	0.22%	76,200
Jul 28, 2025	36.98	36.98	36.17	36.66	36.66	0.88%	58,100
Jul 25, 2025	36.53	36.70	36.10	36.34	36.34	-0.16%	61,100
Jul 24, 2025	36.24	36.78	36.15	36.40	36.40	0.39%	54,413
Jul 23, 2025	36.59	36.73	36.03	36.26	36.26	0.25%	87,702
Jul 22, 2025	36.34	36.44	35.70	36.17	36.17	-1.15%	92,300
Jul 21, 2025	36.20	37.42	35.61	36.59	36.59	2.24%	139,402
Jul 18, 2025	36.55	36.82	35.67	35.79	35.79	-2.32%	92,700
Jul 17, 2025	36.89	37.10	36.46	36.64	36.64	0.52%	132,000
Jul 16, 2025	36.49	36.84	35.63	36.45	36.45	0.91%	133,516
Jul 15, 2025	37.22	37.60	36.12	36.12	36.12	-2.93%	80,528
Jul 14, 2025	36.21	37.27	36.21	37.21	37.21	2.54%	77,202
Jul 11, 2025	37.81	37.81	36.25	36.29	36.29	-4.88%	151,614
Jul 10, 2025	38.13	38.65	37.60	38.15	38.15	0.79%	77,511
Jul 9, 2025	38.28	38.28	37.46	37.85	37.85	-0.66%	78,400
Jul 8, 2025	38.50	38.78	37.51	38.10	38.10	-0.52%	88,811
Jul 7, 2025	38.03	38.46	37.49	38.30	38.30	1.14%	84,600
Jul 4, 2025	38.76	38.76	37.80	37.87	37.87	-2.32%	94,100
Jul 3, 2025	38.83	39.15	38.01	38.77	38.77	-0.10%	68,900
Jul 2, 2025	38.12	39.14	37.82	38.81	38.81	2.56%	161,600
Jun 30, 2025	37.50	38.20	36.85	37.84	37.84	0.93%	156,523
Jun 27, 2025	38.68	39.00	36.45	37.49	37.49	-3.28%	226,600
Jun 26, 2025	38.00	38.95	37.51	38.76	38.76	2.92%	136,922
Jun 25, 2025	37.59	37.75	36.92	37.66	37.66	2.25%	146,100
Jun 24, 2025	35.84	37.13	35.84	36.83	36.83	2.99%	154,412
Jun 23, 2025	35.74	36.12	34.89	35.76	35.76	-0.39%	141,921
Jun 20, 2025	34.18	36.15	34.17	35.90	35.90	2.72%	201,648
Jun 19, 2025	34.54	35.47	34.46	34.95	34.95	1.45%	77,246
Jun 18, 2025	33.96	34.66	33.72	34.45	34.45	2.81%	93,614
Jun 17, 2025	33.73	34.12	33.32	33.51	33.51	-1.21%	72,923
Jun 16, 2025	33.60	34.79	33.60	33.92	33.92	2.57%	100,700
Jun 13, 2025	33.05	33.53	32.61	33.07	33.07	-0.30%	141,200
Jun 12, 2025	33.76	33.76	32.90	33.17	33.17	-1.78%	100,700
Jun 11, 2025	33.83	34.50	33.73	33.77	33.77	0.06%	124,808
Jun 10, 2025	33.26	33.90	33.16	33.75	33.75	1.66%	124,200
Jun 9, 2025	33.90	33.90	33.08	33.20	33.20	-1.89%	88,131
Jun 6, 2025	33.32	34.00	32.36	33.84	33.84	2.42%	197,933
Jun 5, 2025	33.31	33.41	32.75	33.04	33.04	-0.06%	108,744
Jun 4, 2025	32.74	33.59	32.69	33.06	33.06	1.16%	101,103
Jun 3, 2025	31.90	32.75	31.81	32.68	32.68	3.09%	79,300
Jun 2, 2025	31.84	32.20	31.21	31.70	31.70	-1.58%	59,119
May 30, 2025	31.75	32.48	31.51	32.21	32.21	1.26%	146,522
May 29, 2025	33.00	33.10	31.79	31.81	31.81	-2.21%	92,900